Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-03-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $25.86 | $144.72 | 87,200 | — | — |
| 2023-12-28 | $25.90 | $144.95 | 161,100 | — | — |
| 2023-12-27 | $25.88 | $144.84 | 71,400 | — | — |
| 2023-12-26 | $25.83 | $144.56 | 105,400 | — | — |
| 2023-12-22 | $25.53 | $142.88 | 51,000 | — | — |
| 2023-12-21 | $25.46 | $142.49 | 62,500 | — | — |
| 2023-12-20 | $25.46 | $142.49 | 112,900 | — | — |
| 2023-12-19 | $25.80 | $144.39 | 204,900 | — | — |
| 2023-12-18 | $25.85 | $144.67 | 175,400 | — | — |
| 2023-12-15 | $25.88 | $144.84 | 70,900 | — | — |
| 2023-12-14 | $26.03 | $145.68 | 147,100 | — | — |
| 2023-12-13 | $26.25 | $146.91 | 185,800 | — | — |
| 2023-12-12 | $26.08 | $145.96 | 207,300 | — | — |
| 2023-12-11 | $26.16 | $146.40 | 207,100 | — | — |
| 2023-12-08 | $26.41 | $147.80 | 230,700 | — | — |
| 2023-12-07 | $26.73 | $145.56 | 354,800 | — | — |
| 2023-12-06 | $26.64 | $145.07 | 256,900 | — | — |
| 2023-12-05 | $26.55 | $144.58 | 235,300 | — | — |
| 2023-12-04 | $26.28 | $143.11 | 602,900 | — | — |
| 2023-12-01 | $26.11 | $142.19 | 226,800 | — | — |
| 2023-11-30 | $26.21 | $142.73 | 66,300 | — | — |
| 2023-11-29 | $25.66 | $139.74 | 86,500 | — | — |
| 2023-11-28 | $25.64 | $139.63 | 60,800 | — | — |
| 2023-11-27 | $25.69 | $139.90 | 49,300 | — | — |
| 2023-11-24 | $25.78 | $140.39 | 31,600 | — | — |
| 2023-11-22 | $25.70 | $139.96 | 48,500 | — | — |
| 2023-11-21 | $25.60 | $139.41 | 61,900 | — | — |
| 2023-11-20 | $25.57 | $139.25 | 80,800 | — | — |
| 2023-11-17 | $25.69 | $139.90 | 57,300 | — | — |
| 2023-11-16 | $25.55 | $139.14 | 76,100 | — | — |
| 2023-11-15 | $25.65 | $139.68 | 76,600 | — | — |
| 2023-11-14 | $25.38 | $138.21 | 52,700 | — | — |
| 2023-11-13 | $25.06 | $136.47 | 79,500 | — | — |
| 2023-11-10 | $24.80 | $135.05 | 66,400 | — | — |
| 2023-11-09 | $24.34 | $132.55 | 43,900 | — | — |
| 2023-11-08 | $24.53 | $133.58 | 49,500 | — | — |
| 2023-11-07 | $24.43 | $133.04 | 49,100 | — | — |
| 2023-11-06 | $24.77 | $134.89 | 40,200 | — | — |
| 2023-11-03 | $24.84 | $135.27 | 45,300 | — | — |
| 2023-11-02 | $24.39 | $132.82 | 67,800 | — | — |
| 2023-11-01 | $23.92 | $130.26 | 93,200 | — | — |
| 2023-10-31 | $23.47 | $127.81 | 49,800 | — | — |
| 2023-10-30 | $23.43 | $127.59 | 54,300 | — | — |
| 2023-10-27 | $23.05 | $125.52 | 63,700 | — | — |
| 2023-10-26 | $23.41 | $127.48 | 38,200 | — | — |
| 2023-10-25 | $23.41 | $127.48 | 90,400 | — | — |
| 2023-10-24 | $23.54 | $128.19 | 69,400 | — | — |
| 2023-10-23 | $23.15 | $126.07 | 53,900 | — | — |
| 2023-10-20 | $23.33 | $127.05 | 45,200 | — | — |
| 2023-10-19 | $23.54 | $128.19 | 44,500 | — | — |
| 2023-10-18 | $24.00 | $130.70 | 91,700 | — | — |
| 2023-10-17 | $24.43 | $133.04 | 79,100 | — | — |
| 2023-10-16 | $24.20 | $131.79 | 74,400 | — | — |
| 2023-10-13 | $23.82 | $129.72 | 67,600 | — | — |
| 2023-10-12 | $23.59 | $128.46 | 128,400 | — | — |
| 2023-10-11 | $23.62 | $128.63 | 147,600 | — | — |
| 2023-10-10 | $23.63 | $128.68 | 181,900 | — | — |
| 2023-10-09 | $24.15 | $131.51 | 130,000 | — | — |
| 2023-10-06 | $24.24 | $132.00 | 49,200 | — | — |
| 2023-10-05 | $24.16 | $131.57 | 40,200 | — | — |
| 2023-10-04 | $24.31 | $132.39 | 109,800 | — | — |
| 2023-10-03 | $24.50 | $133.42 | 227,600 | — | — |
| 2023-10-02 | $24.99 | $136.09 | 294,300 | — | — |
| 2023-09-29 | $25.70 | $139.96 | 59,600 | — | — |
| 2023-09-28 | $25.67 | $139.79 | 66,300 | — | — |
| 2023-09-27 | $25.61 | $139.46 | 100,500 | — | — |
| 2023-09-26 | $25.46 | $138.65 | 77,800 | — | — |
| 2023-09-25 | $25.75 | $140.23 | 50,800 | — | — |
| 2023-09-22 | $25.77 | $140.34 | 54,800 | — | — |
| 2023-09-21 | $25.55 | $139.14 | 44,200 | — | — |
| 2023-09-20 | $25.73 | $140.12 | 116,500 | — | — |
| 2023-09-19 | $25.85 | $140.77 | 56,200 | — | — |
| 2023-09-18 | $25.81 | $140.55 | 202,400 | — | — |
| 2023-09-15 | $25.70 | $139.96 | 253,200 | — | — |
| 2023-09-14 | $25.82 | $140.61 | 186,800 | — | — |
| 2023-09-13 | $25.78 | $140.39 | 123,100 | — | — |
| 2023-09-12 | $26.60 | $140.99 | 158,000 | — | — |
| 2023-09-11 | $26.28 | $139.29 | 484,500 | — | — |
| 2023-09-08 | $25.60 | $135.69 | 114,900 | — | — |
| 2023-09-07 | $25.58 | $135.58 | 138,000 | — | — |
| 2023-09-06 | $25.72 | $136.33 | 43,500 | — | — |
| 2023-09-05 | $25.75 | $136.48 | 76,200 | — | — |
| 2023-09-01 | $25.75 | $136.48 | 67,400 | — | — |
| 2023-08-31 | $25.85 | $137.01 | 71,300 | — | — |
| 2023-08-30 | $25.80 | $136.75 | 80,300 | — | — |
| 2023-08-29 | $25.70 | $136.22 | 48,000 | — | — |
| 2023-08-28 | $25.74 | $136.43 | 79,500 | — | — |
| 2023-08-25 | $25.98 | $137.70 | 352,200 | — | — |
| 2023-08-24 | $25.97 | $137.65 | 80,900 | — | — |
| 2023-08-23 | $26.10 | $138.34 | 55,900 | — | — |
| 2023-08-22 | $25.99 | $137.76 | 61,400 | — | — |
| 2023-08-21 | $26.40 | $139.93 | 67,300 | — | — |
| 2023-08-18 | $26.45 | $140.19 | 83,300 | — | — |
| 2023-08-17 | $26.45 | $140.19 | 90,700 | — | — |
| 2023-08-16 | $26.53 | $140.62 | 66,700 | — | — |
| 2023-08-15 | $26.43 | $140.09 | 40,400 | — | — |
| 2023-08-14 | $26.65 | $141.25 | 83,300 | — | — |
| 2023-08-11 | $26.57 | $140.83 | 57,100 | — | — |
| 2023-08-10 | $26.65 | $141.25 | 64,700 | — | — |
| 2023-08-09 | $26.55 | $140.72 | 49,900 | — | — |
| 2023-08-08 | $26.70 | $141.52 | 44,400 | — | — |
| 2023-08-07 | $26.64 | $141.20 | 65,000 | — | — |
| 2023-08-04 | $26.23 | $139.03 | 64,900 | — | — |
| 2023-08-03 | $26.40 | $139.93 | 40,300 | — | — |
| 2023-08-02 | $26.43 | $140.09 | 58,400 | — | — |
| 2023-08-01 | $26.68 | $141.41 | 69,300 | — | — |
| 2023-07-31 | $26.88 | $142.47 | 105,300 | — | — |
| 2023-07-28 | $27.00 | $143.11 | 268,900 | — | — |
| 2023-07-27 | $27.15 | $143.90 | 203,300 | — | — |
| 2023-07-26 | $27.45 | $145.49 | 106,400 | — | — |
| 2023-07-25 | $27.28 | $144.59 | 315,000 | — | — |
| 2023-07-24 | $26.95 | $142.84 | 776,300 | — | — |
| 2023-07-21 | $26.20 | $138.87 | 88,800 | — | — |
| 2023-07-20 | $25.90 | $137.28 | 89,400 | — | — |
| 2023-07-19 | $26.29 | $139.35 | 73,700 | — | — |
| 2023-07-18 | $26.29 | $139.35 | 72,200 | — | — |
| 2023-07-17 | $26.36 | $139.72 | 113,000 | — | — |
| 2023-07-14 | $26.50 | $140.46 | 128,400 | — | — |
| 2023-07-13 | $26.43 | $140.09 | 120,600 | — | — |
| 2023-07-12 | $25.72 | $136.33 | 212,600 | — | — |
| 2023-07-11 | $26.38 | $139.82 | 189,700 | — | — |
| 2023-07-10 | $27.45 | $145.49 | 112,300 | — | — |
| 2023-07-07 | $27.43 | $145.39 | 58,400 | — | — |
| 2023-07-06 | $27.16 | $143.96 | 45,100 | — | — |
| 2023-07-05 | $27.23 | $144.33 | 45,400 | — | — |
| 2023-07-03 | $27.18 | $144.06 | 28,100 | — | — |
| 2023-06-30 | $26.99 | $143.06 | 58,200 | — | — |
| 2023-06-29 | $27.08 | $143.53 | 63,800 | — | — |
| 2023-06-28 | $26.50 | $140.46 | 34,400 | — | — |
| 2023-06-27 | $26.54 | $140.67 | 36,400 | — | — |
| 2023-06-26 | $26.28 | $139.29 | 32,400 | — | — |
| 2023-06-23 | $25.85 | $137.01 | 50,800 | — | — |
| 2023-06-22 | $26.52 | $140.57 | 44,000 | — | — |
| 2023-06-21 | $26.85 | $142.31 | 72,500 | — | — |
| 2023-06-20 | $26.85 | $142.31 | 47,400 | — | — |
| 2023-06-16 | $26.68 | $141.41 | 35,500 | — | — |
| 2023-06-15 | $27.07 | $143.48 | 54,500 | — | — |
| 2023-06-14 | $26.91 | $142.63 | 66,400 | — | — |
| 2023-06-13 | $26.97 | $142.95 | 64,500 | — | — |
| 2023-06-12 | $27.37 | $145.07 | 126,000 | — | — |
| 2023-06-09 | $28.00 | $144.70 | 210,300 | — | — |
| 2023-06-08 | $27.79 | $143.61 | 176,900 | — | — |
| 2023-06-07 | $27.76 | $143.46 | 148,000 | — | — |
| 2023-06-06 | $27.77 | $143.51 | 99,700 | — | — |
| 2023-06-05 | $27.74 | $143.36 | 63,300 | — | — |
| 2023-06-02 | $27.94 | $144.39 | 95,800 | — | — |
| 2023-06-01 | $28.64 | $148.01 | 65,500 | — | — |
| 2023-05-31 | $28.10 | $145.22 | 97,600 | — | — |
| 2023-05-30 | $27.92 | $144.29 | 77,200 | — | — |
| 2023-05-26 | $27.47 | $141.96 | 62,500 | — | — |
| 2023-05-25 | $26.92 | $139.12 | 59,300 | — | — |
| 2023-05-24 | $27.16 | $140.36 | 63,800 | — | — |
| 2023-05-23 | $26.89 | $138.96 | 40,700 | — | — |
| 2023-05-22 | $26.92 | $139.12 | 76,000 | — | — |
| 2023-05-19 | $26.52 | $137.05 | 42,100 | — | — |
| 2023-05-18 | $26.21 | $135.45 | 47,800 | — | — |
| 2023-05-17 | $25.74 | $133.02 | 41,700 | — | — |
| 2023-05-16 | $25.41 | $131.32 | 40,000 | — | — |
| 2023-05-15 | $25.00 | $129.20 | 51,300 | — | — |
| 2023-05-12 | $25.02 | $129.30 | 43,100 | — | — |
| 2023-05-11 | $25.07 | $129.56 | 40,200 | — | — |
| 2023-05-10 | $25.04 | $129.40 | 39,200 | — | — |
| 2023-05-09 | $25.17 | $130.07 | 52,300 | — | — |
| 2023-05-08 | $25.20 | $130.23 | 140,600 | — | — |
| 2023-05-05 | $24.34 | $125.79 | 51,000 | — | — |
| 2023-05-04 | $23.77 | $122.84 | 50,000 | — | — |
| 2023-05-03 | $24.34 | $125.79 | 53,800 | — | — |
| 2023-05-02 | $24.32 | $125.68 | 52,400 | — | — |
| 2023-05-01 | $24.38 | $125.99 | 41,900 | — | — |
| 2023-04-28 | $24.44 | $126.30 | 57,800 | — | — |
| 2023-04-27 | $24.47 | $126.46 | 41,600 | — | — |
| 2023-04-26 | $24.25 | $125.32 | 37,100 | — | — |
| 2023-04-25 | $24.35 | $125.84 | 35,900 | — | — |
| 2023-04-24 | $24.50 | $126.61 | 46,000 | — | — |
| 2023-04-21 | $24.19 | $125.01 | 30,200 | — | — |
| 2023-04-20 | $24.06 | $124.34 | 31,800 | — | — |
| 2023-04-19 | $24.47 | $126.46 | 72,900 | — | — |
| 2023-04-18 | $23.96 | $123.82 | 51,600 | — | — |
| 2023-04-17 | $24.35 | $125.84 | 75,700 | — | — |
| 2023-04-14 | $23.31 | $120.46 | 35,600 | — | — |
| 2023-04-13 | $23.29 | $120.36 | 32,800 | — | — |
| 2023-04-12 | $23.03 | $119.02 | 23,900 | — | — |
| 2023-04-11 | $23.05 | $119.12 | 43,700 | — | — |
| 2023-04-10 | $22.82 | $117.93 | 43,200 | — | — |
| 2023-04-06 | $23.11 | $119.43 | 24,400 | — | — |
| 2023-04-05 | $23.08 | $119.27 | 43,100 | — | — |
| 2023-04-04 | $23.42 | $121.03 | 191,000 | — | — |
| 2023-04-03 | $25.23 | $130.38 | 13,800 | — | — |
| 2023-03-31 | $25.28 | $130.64 | 33,900 | — | — |
| 2023-03-30 | $25.00 | $129.20 | 26,000 | — | — |
| 2023-03-29 | $24.73 | $127.80 | 28,200 | — | — |
| 2023-03-28 | $24.24 | $125.27 | 29,800 | — | — |
| 2023-03-27 | $24.35 | $125.84 | 20,100 | — | — |
| 2023-03-24 | $24.29 | $125.53 | 29,100 | — | — |
| 2023-03-23 | $23.82 | $123.10 | 41,200 | — | — |
| 2023-03-22 | $24.12 | $124.65 | 32,800 | — | — |
| 2023-03-21 | $24.61 | $127.18 | 35,100 | — | — |
| 2023-03-20 | $24.16 | $124.86 | 39,700 | — | — |
| 2023-03-17 | $23.94 | $123.72 | 71,700 | — | — |
| 2023-03-16 | $24.57 | $126.97 | 62,700 | — | — |
| 2023-03-15 | $24.35 | $125.84 | 70,000 | — | — |
| 2023-03-14 | $25.56 | $128.52 | 112,300 | — | — |
| 2023-03-13 | $25.36 | $127.52 | 73,400 | — | — |
| 2023-03-10 | $25.41 | $127.77 | 103,200 | — | — |
| 2023-03-09 | $26.36 | $132.55 | 55,500 | — | — |
| 2023-03-08 | $27.22 | $136.87 | 47,900 | — | — |
| 2023-03-07 | $27.55 | $138.53 | 52,400 | — | — |
| 2023-03-06 | $27.71 | $139.34 | 95,700 | — | — |
| 2023-03-03 | $27.70 | $139.29 | 80,000 | — | — |
| 2023-03-02 | $27.76 | $139.59 | 80,800 | — | — |
| 2023-03-01 | $27.49 | $138.23 | 60,000 | — | — |
| 2023-02-28 | $27.55 | $138.53 | 103,900 | — | — |
| 2023-02-27 | $27.51 | $138.33 | 93,200 | — | — |
| 2023-02-24 | $27.17 | $136.62 | 56,000 | — | — |
| 2023-02-23 | $27.09 | $136.22 | 28,500 | — | — |
| 2023-02-22 | $26.78 | $134.66 | 29,200 | — | — |
| 2023-02-21 | $27.21 | $136.82 | 40,300 | — | — |
| 2023-02-17 | $27.77 | $139.64 | 44,400 | — | — |
| 2023-02-16 | $27.76 | $139.59 | 42,100 | — | — |
| 2023-02-15 | $27.30 | $137.27 | 42,200 | — | — |
| 2023-02-14 | $27.26 | $137.07 | 41,700 | — | — |
| 2023-02-13 | $27.35 | $137.53 | 68,600 | — | — |
| 2023-02-10 | $27.17 | $136.62 | 43,400 | — | — |
| 2023-02-09 | $26.70 | $134.26 | 42,700 | — | — |
| 2023-02-08 | $26.74 | $134.46 | 27,200 | — | — |
| 2023-02-07 | $26.99 | $135.72 | 46,600 | — | — |
| 2023-02-06 | $26.92 | $135.36 | 20,400 | — | — |
| 2023-02-03 | $26.87 | $135.11 | 26,800 | — | — |
| 2023-02-02 | $26.80 | $134.76 | 39,800 | — | — |
| 2023-02-01 | $27.04 | $135.97 | 42,000 | — | — |
| 2023-01-31 | $26.95 | $135.51 | 33,900 | — | — |
| 2023-01-30 | $26.70 | $134.26 | 57,500 | — | — |
| 2023-01-27 | $27.05 | $136.02 | 66,700 | — | — |
| 2023-01-26 | $26.91 | $135.31 | 34,500 | — | — |
| 2023-01-25 | $27.02 | $135.87 | 32,100 | — | — |
| 2023-01-24 | $27.14 | $136.47 | 25,300 | — | — |
| 2023-01-23 | $27.09 | $136.22 | 51,000 | — | — |
| 2023-01-20 | $26.98 | $135.66 | 28,300 | — | — |
| 2023-01-19 | $26.97 | $135.61 | 37,500 | — | — |
| 2023-01-18 | $27.05 | $136.02 | 40,100 | — | — |
| 2023-01-17 | $27.15 | $136.52 | 73,100 | — | — |
| 2023-01-13 | $27.05 | $136.02 | 64,600 | — | — |
| 2023-01-12 | $27.06 | $136.07 | 61,400 | — | — |
| 2023-01-11 | $26.99 | $135.72 | 85,400 | — | — |
| 2023-01-10 | $27.02 | $135.87 | 81,500 | — | — |
| 2023-01-09 | $26.45 | $133.00 | 41,100 | — | — |
| 2023-01-06 | $26.79 | $134.71 | 23,100 | — | — |
| 2023-01-05 | $26.26 | $132.04 | 30,100 | — | — |
| 2023-01-04 | $26.40 | $132.75 | 33,200 | — | — |
| 2023-01-03 | $26.00 | $130.74 | 20,800 | — | — |